Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia
· Delayed Price · Currency is SAR 10.21
-0.08 (-0.78%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -0.78% | 150,880 |
| Dec 3, 2025 | 10.20 | 10.40 | 10.20 | 10.29 | 10.29 | 0.68% | 87,201 |
| Dec 2, 2025 | 10.15 | 10.38 | 10.14 | 10.22 | 10.22 | -0.10% | 124,130 |
| Dec 1, 2025 | 10.18 | 10.35 | 10.16 | 10.23 | 10.23 | 0.49% | 115,672 |
| Nov 30, 2025 | 10.55 | 10.69 | 10.13 | 10.18 | 10.18 | -3.51% | 100,129 |
| Nov 27, 2025 | 10.75 | 10.75 | 10.51 | 10.55 | 10.55 | -0.94% | 73,538 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 0.57% | 86,122 |
| Nov 25, 2025 | 10.86 | 10.90 | 10.51 | 10.59 | 10.59 | -2.49% | 83,899 |
| Nov 24, 2025 | 10.86 | 10.96 | 10.70 | 10.86 | 10.86 | -0.91% | 99,823 |
| Nov 23, 2025 | 11.03 | 11.12 | 10.86 | 10.96 | 10.96 | -0.63% | 47,618 |
| Nov 20, 2025 | 10.94 | 11.10 | 10.90 | 11.03 | 11.03 | 1.38% | 119,341 |
| Nov 19, 2025 | 11.00 | 11.08 | 10.80 | 10.88 | 10.88 | -1.09% | 139,861 |
| Nov 18, 2025 | 10.85 | 11.02 | 10.85 | 11.00 | 11.00 | -0.27% | 94,843 |
| Nov 17, 2025 | 10.72 | 11.17 | 10.72 | 11.03 | 11.03 | 2.13% | 205,216 |
| Nov 16, 2025 | 11.33 | 11.33 | 10.80 | 10.80 | 10.80 | -2.88% | 212,585 |
| Nov 13, 2025 | 11.23 | 11.28 | 11.12 | 11.12 | 11.12 | -1.42% | 58,052 |
| Nov 12, 2025 | 11.18 | 11.38 | 11.18 | 11.28 | 11.28 | -0.09% | 101,864 |
| Nov 11, 2025 | 11.29 | 11.29 | 11.13 | 11.29 | 11.29 | 0.98% | 57,926 |
| Nov 10, 2025 | 11.08 | 11.22 | 11.05 | 11.18 | 11.18 | 0.90% | 107,329 |
| Nov 9, 2025 | 11.16 | 11.24 | 11.00 | 11.08 | 11.08 | -0.72% | 108,762 |
| Nov 6, 2025 | 11.21 | 11.35 | 11.16 | 11.16 | 11.16 | 0.09% | 162,584 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.09 | 11.15 | 11.15 | -4.04% | 209,787 |
| Nov 4, 2025 | 12.03 | 12.03 | 11.61 | 11.62 | 11.62 | -5.53% | 393,501 |
| Nov 3, 2025 | 12.33 | 12.35 | 12.14 | 12.30 | 12.30 | -0.24% | 111,252 |
| Nov 2, 2025 | 12.43 | 12.43 | 12.26 | 12.33 | 12.33 | -0.72% | 72,854 |
| Oct 30, 2025 | 12.36 | 12.52 | 12.27 | 12.42 | 12.42 | 1.47% | 188,271 |
| Oct 29, 2025 | 12.23 | 12.31 | 12.20 | 12.24 | 12.24 | 0.25% | 66,116 |
| Oct 28, 2025 | 12.38 | 12.46 | 12.20 | 12.21 | 12.21 | -0.57% | 117,563 |
| Oct 27, 2025 | 12.37 | 12.54 | 12.25 | 12.28 | 12.28 | -0.57% | 119,049 |
| Oct 26, 2025 | 12.43 | 12.43 | 12.30 | 12.35 | 12.35 | 0.49% | 71,171 |
| Oct 23, 2025 | 12.56 | 12.56 | 12.15 | 12.29 | 12.29 | -1.68% | 193,590 |
| Oct 22, 2025 | 12.56 | 12.60 | 12.46 | 12.50 | 12.50 | - | 74,563 |
| Oct 21, 2025 | 12.74 | 12.74 | 12.46 | 12.50 | 12.50 | -1.88% | 183,503 |
| Oct 20, 2025 | 12.94 | 13.14 | 12.74 | 12.74 | 12.74 | -1.55% | 235,997 |
| Oct 19, 2025 | 12.92 | 13.03 | 12.92 | 12.94 | 12.94 | -0.31% | 101,172 |
| Oct 16, 2025 | 13.11 | 13.11 | 12.96 | 12.98 | 12.98 | -0.46% | 237,109 |
| Oct 15, 2025 | 13.17 | 13.20 | 13.03 | 13.04 | 13.04 | -0.99% | 132,175 |
| Oct 14, 2025 | 13.20 | 13.22 | 13.07 | 13.17 | 13.17 | -0.08% | 151,545 |
| Oct 13, 2025 | 13.06 | 13.21 | 13.03 | 13.18 | 13.18 | 0.23% | 89,675 |
| Oct 12, 2025 | 13.19 | 13.19 | 13.00 | 13.15 | 13.15 | -0.53% | 102,927 |
| Oct 9, 2025 | 13.07 | 13.25 | 13.05 | 13.22 | 13.22 | 0.92% | 170,388 |
| Oct 8, 2025 | 13.35 | 13.37 | 13.10 | 13.10 | 13.10 | -1.87% | 161,360 |
| Oct 7, 2025 | 13.50 | 13.52 | 13.31 | 13.35 | 13.35 | -0.67% | 171,457 |
| Oct 6, 2025 | 13.39 | 13.52 | 13.39 | 13.44 | 13.44 | 0.45% | 145,631 |
| Oct 5, 2025 | 13.42 | 13.68 | 13.30 | 13.38 | 13.38 | 0.45% | 270,055 |
| Oct 2, 2025 | 13.52 | 13.67 | 13.32 | 13.32 | 13.32 | -0.97% | 290,524 |
| Oct 1, 2025 | 13.39 | 13.68 | 13.30 | 13.45 | 13.45 | 0.37% | 728,393 |
| Sep 30, 2025 | 13.23 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 358,300 |
| Sep 29, 2025 | 13.17 | 13.22 | 13.07 | 13.20 | 13.20 | 0.76% | 195,578 |
| Sep 28, 2025 | 13.15 | 13.27 | 13.10 | 13.10 | 13.10 | -0.38% | 308,636 |